Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	43.12	43.54	42.89	43.45	-	0.95%	131,584
Oct 7, 2025	42.94	43.14	42.55	43.04	43.04	0.61%	1,043,851
Oct 6, 2025	42.85	43.16	42.07	42.78	42.78	0.05%	929,364
Oct 3, 2025	42.60	42.90	42.50	42.76	42.76	0.33%	923,586
Oct 2, 2025	43.16	43.31	42.61	42.62	42.62	-1.04%	1,012,630
Oct 1, 2025	43.04	43.17	42.73	43.07	43.07	0.14%	877,442
Sep 30, 2025	42.56	43.08	42.52	43.01	43.01	0.61%	1,024,750
Sep 29, 2025	42.56	42.86	42.08	42.75	42.75	0.59%	1,161,745
Sep 26, 2025	41.51	42.53	41.51	42.50	42.50	2.41%	1,094,928
Sep 25, 2025	42.14	42.14	41.30	41.50	41.50	-1.64%	1,387,477
Sep 24, 2025	41.96	42.57	41.91	42.19	42.19	0.43%	1,947,578
Sep 23, 2025	42.53	43.03	41.98	42.01	42.01	-1.20%	1,162,218
Sep 22, 2025	42.85	42.91	42.33	42.52	42.52	-0.65%	833,998
Sep 19, 2025	43.24	43.28	42.79	42.80	42.80	-0.81%	2,407,946
Sep 18, 2025	43.23	43.39	42.89	43.15	43.15	-0.12%	875,841
Sep 17, 2025	43.36	44.13	42.95	43.20	43.20	-0.16%	1,294,796
Sep 16, 2025	43.28	43.50	43.03	43.27	43.27	-	978,322
Sep 15, 2025	44.14	44.39	43.18	43.27	43.27	-1.61%	1,315,764
Sep 12, 2025	44.28	44.41	43.79	43.98	43.98	-1.21%	1,314,512
Sep 11, 2025	44.10	44.54	44.09	44.52	44.52	1.09%	782,104
Sep 10, 2025	44.21	44.55	43.76	44.04	44.04	-1.03%	830,829
Sep 9, 2025	44.81	44.87	44.10	44.50	44.50	-0.60%	1,014,822
Sep 8, 2025	45.12	45.17	44.48	44.77	44.77	-0.89%	785,558
Sep 5, 2025	44.94	45.49	44.85	45.17	45.17	0.71%	943,327
Sep 4, 2025	44.67	44.85	44.36	44.85	44.85	0.63%	1,446,396
Sep 3, 2025	45.75	45.82	44.44	44.57	44.57	-3.32%	1,652,751
Sep 2, 2025	46.20	46.56	45.87	46.10	46.10	-1.75%	1,174,854
Aug 29, 2025	46.65	47.17	46.64	46.92	46.72	0.26%	972,405
Aug 28, 2025	47.30	47.30	46.41	46.80	46.60	1.01%	958,448
Aug 27, 2025	46.02	46.53	46.02	46.33	46.13	0.17%	833,242
Aug 26, 2025	46.44	46.65	46.10	46.25	46.05	-0.26%	1,038,543
Aug 25, 2025	47.11	47.15	46.36	46.37	46.17	-1.78%	1,014,501
Aug 22, 2025	46.58	47.53	46.42	47.21	47.01	2.08%	574,220
Aug 21, 2025	46.01	46.53	45.85	46.25	46.05	-0.15%	932,610
Aug 20, 2025	45.76	46.34	45.54	46.32	46.12	1.56%	1,209,968
Aug 19, 2025	45.91	46.35	45.55	45.61	45.41	-0.31%	1,052,176
Aug 18, 2025	46.46	46.64	45.74	45.75	45.55	-1.57%	810,453
Aug 15, 2025	46.95	47.07	46.32	46.48	46.28	-1.11%	1,246,406
Aug 14, 2025	47.05	47.22	46.43	47.00	46.80	-1.20%	1,121,343
Aug 13, 2025	46.48	47.66	46.11	47.57	47.37	2.43%	694,204
Aug 12, 2025	46.40	46.74	46.15	46.44	46.24	0.37%	825,766
Aug 11, 2025	46.38	46.61	45.77	46.27	46.07	-0.22%	1,146,337
Aug 8, 2025	46.90	46.98	46.36	46.37	46.17	-0.54%	763,072
Aug 7, 2025	46.90	47.04	46.36	46.62	46.42	0.50%	944,476
Aug 6, 2025	46.63	46.83	46.15	46.39	46.19	-0.13%	1,056,240
Aug 5, 2025	46.22	46.99	45.85	46.45	46.25	1.40%	1,211,980
Aug 4, 2025	45.61	45.96	45.39	45.81	45.61	0.28%	1,213,967
Aug 1, 2025	46.55	46.74	45.26	45.68	45.48	-1.83%	2,611,167
Jul 31, 2025	47.03	47.22	45.23	46.53	46.33	-1.63%	3,802,706
Jul 30, 2025	50.64	51.79	46.08	47.30	47.10	-15.23%	5,928,046